Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 1082 | 1094 | 1077 | 1091 | 0 | +28.75(+2.71%) |
Sep 29, 2015 | 1056 | 1071 | 1050 | 1062 | 0 | +6.45(+0.61%) |
Sep 28, 2015 | 1066 | 1069 | 1052 | 1055 | 0 | -17.07(-1.59%) |
Sep 25, 2015 | 1083 | 1088 | 1066 | 1072 | 0 | -0.35(-0.03%) |
Sep 24, 2015 | 1070 | 1078 | 1055 | 1073 | 0 | -3.69(-0.34%) |
Sep 23, 2015 | 1084 | 1087 | 1071 | 1077 | 0 | -1.98(-0.18%) |
Sep 22, 2015 | 1079 | 1086 | 1070 | 1078 | 0 | -13.46(-1.23%) |
Sep 21, 2015 | 1097 | 1101 | 1085 | 1092 | 0 | -1.04(-0.10%) |
Sep 18, 2015 | 1101 | 1109 | 1087 | 1093 | 0 | -21.44(-1.92%) |
Sep 17, 2015 | 1114 | 1131 | 1108 | 1114 | 0 | +0.30(+0.03%) |
Sep 16, 2015 | 1107 | 1120 | 1103 | 1114 | 0 | +9.76(+0.88%) |
Sep 15, 2015 | 1100 | 1110 | 1092 | 1104 | 0 | +6.90(+0.63%) |
Sep 14, 2015 | 1102 | 1107 | 1092 | 1097 | 0 | -1.87(-0.17%) |
Sep 11, 2015 | 1102 | 1107 | 1090 | 1099 | 0 | -6.99(-0.63%) |
Sep 10, 2015 | 1097 | 1115 | 1092 | 1106 | 0 | +13.20(+1.21%) |
Sep 09, 2015 | 1120 | 1124 | 1090 | 1093 | 0 | -9.46(-0.86%) |
Sep 08, 2015 | 1098 | 1106 | 1091 | 1103 | 0 | +24.98(+2.32%) |
Sep 04, 2015 | 1078 | 1078 | 1078 | 1078 | 0 | -22.21(-2.02%) |
Sep 03, 2015 | 1103 | 1120 | 1093 | 1100 | 0 | +4.77(+0.44%) |
Sep 02, 2015 | 1092 | 1097 | 1078 | 1095 | 0 | +16.22(+1.50%) |
Sep 01, 2015 | 1082 | 1094 | 1071 | 1079 | 0 | -27.91(-2.52%) |
Aug 31, 2015 | 1106 | 1117 | 1099 | 1107 | 0 | -14.53(-1.30%) |
Aug 28, 2015 | 1111 | 1127 | 1109 | 1121 | 0 | +4.12(+0.37%) |
Aug 27, 2015 | 1110 | 1120 | 1095 | 1117 | 0 | +17.84(+1.62%) |
Aug 26, 2015 | 1092 | 1107 | 1066 | 1099 | 0 | +42.55(+4.03%) |
Aug 25, 2015 | 1104 | 1110 | 1055 | 1057 | 0 | -11.67(-1.09%) |
Aug 24, 2015 | 1054 | 1108 | 1027 | 1068 | 0 | -43.05(-3.87%) |
Aug 21, 2015 | 1139 | 1149 | 1109 | 1111 | 0 | -31.09(-2.72%) |
Aug 20, 2015 | 1164 | 1171 | 1142 | 1143 | 0 | -30.51(-2.60%) |
Aug 19, 2015 | 1172 | 1183 | 1163 | 1173 | 0 | -13.06(-1.10%) |
Aug 18, 2015 | 1192 | 1197 | 1184 | 1186 | 0 | -8.73(-0.73%) |
Aug 17, 2015 | 1183 | 1197 | 1179 | 1195 | 0 | +5.37(+0.45%) |
Aug 14, 2015 | 1186 | 1198 | 1182 | 1190 | 0 | +0.21(+0.02%) |
Aug 13, 2015 | 1195 | 1202 | 1187 | 1189 | 0 | -4.12(-0.35%) |
Aug 12, 2015 | 1186 | 1197 | 1174 | 1193 | 0 | +0.74(+0.06%) |
Aug 11, 2015 | 1201 | 1207 | 1187 | 1193 | 0 | -23.39(-1.92%) |
Aug 10, 2015 | 1201 | 1220 | 1200 | 1216 | 0 | +14.89(+1.24%) |
Aug 07, 2015 | 1198 | 1209 | 1190 | 1201 | 0 | -4.92(-0.41%) |
Aug 06, 2015 | 1219 | 1224 | 1200 | 1206 | 0 | -14.79(-1.21%) |
Aug 05, 2015 | 1220 | 1233 | 1215 | 1221 | 0 | +5.91(+0.49%) |
Aug 04, 2015 | 1227 | 1234 | 1210 | 1215 | 0 | -12.06(-0.98%) |
Aug 03, 2015 | 1233 | 1239 | 1221 | 1227 | 0 | -10.19(-0.82%) |
Jul 31, 2015 | 1239 | 1247 | 1232 | 1237 | 0 | +1.25(+0.10%) |
Jul 30, 2015 | 1213 | 1242 | 1209 | 1236 | 0 | +26.78(+2.21%) |
Jul 29, 2015 | 1204 | 1216 | 1196 | 1209 | 0 | +2.54(+0.21%) |
Jul 28, 2015 | 1202 | 1215 | 1192 | 1207 | 0 | +5.82(+0.48%) |
Jul 27, 2015 | 1204 | 1213 | 1194 | 1201 | 0 | -2.02(-0.17%) |
Jul 24, 2015 | 1213 | 1219 | 1197 | 1203 | 0 | -2.38(-0.20%) |
Jul 23, 2015 | 1211 | 1220 | 1192 | 1205 | 0 | -19.03(-1.55%) |
Jul 22, 2015 | 1227 | 1236 | 1218 | 1224 | 0 | -14.32(-1.16%) |
Jul 21, 2015 | 1234 | 1252 | 1228 | 1239 | 0 | +12.81(+1.05%) |
Jul 20, 2015 | 1239 | 1240 | 1224 | 1226 | 0 | -5.49(-0.45%) |
Jul 17, 2015 | 1237 | 1245 | 1225 | 1231 | 0 | +1.35(+0.11%) |
Jul 16, 2015 | 1221 | 1237 | 1214 | 1230 | 0 | +14.36(+1.18%) |
Jul 15, 2015 | 1214 | 1225 | 1207 | 1216 | 0 | -6.45(-0.53%) |
Jul 14, 2015 | 1215 | 1227 | 1212 | 1222 | 0 | +7.40(+0.61%) |
Jul 13, 2015 | 1208 | 1220 | 1205 | 1215 | 0 | +7.91(+0.66%) |
Jul 10, 2015 | 1208 | 1217 | 1194 | 1207 | 0 | +24.04(+2.03%) |
Jul 09, 2015 | 1200 | 1209 | 1182 | 1183 | 0 | +2.82(+0.24%) |
Jul 08, 2015 | 1189 | 1194 | 1175 | 1180 | 0 | -19.38(-1.62%) |
Jul 07, 2015 | 1198 | 1207 | 1168 | 1199 | 0 | -1.79(-0.15%) |
Jul 06, 2015 | 1195 | 1214 | 1190 | 1201 | 0 | -12.72(-1.05%) |
Jul 02, 2015 | 1214 | 1214 | 1214 | 1214 | 0 | -3.75(-0.31%) |